Global X Nasdaq-100 Covered Call ETF (NQ: QYLD )

22.13 USD +0.10 (+0.45%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 22.46 22.47 21.77 22.03 11,277,759 -0.32(-1.43%)
Dec 02, 2021 22.13 22.43 22.12 22.35 5,541,861 +0.20(+0.90%)
Dec 01, 2021 22.70 22.76 22.14 22.15 5,325,382 -0.36(-1.60%)
Nov 30, 2021 22.69 22.75 22.38 22.51 5,523,585 -0.22(-0.97%)
Nov 29, 2021 22.55 22.75 22.55 22.73 4,300,735 +0.38(+1.70%)
Nov 26, 2021 22.51 22.57 22.30 22.35 4,062,411 -0.33(-1.46%)
Nov 24, 2021 22.53 22.68 22.41 22.68 3,214,307 +0.08(+0.35%)
Nov 23, 2021 22.64 22.71 22.58 22.60 5,067,956 -0.07(-0.31%)
Nov 22, 2021 22.89 22.93 22.66 22.67 5,429,092 -0.38(-1.65%)
Nov 19, 2021 22.98 23.09 22.94 23.05 3,820,347 +0.15(+0.68%)
Nov 18, 2021 22.93 22.92 22.89 22.89 4,804,231 -0.00(-0.02%)
Nov 17, 2021 22.91 22.92 22.89 22.90 3,360,287 -0.01(-0.04%)
Nov 16, 2021 22.92 22.93 22.90 22.91 3,108,744 -0.01(-0.04%)
Nov 15, 2021 22.92 22.93 22.90 22.92 3,184,045 +0.01(+0.04%)
Nov 12, 2021 22.91 22.92 22.88 22.91 2,709,521 +0.01(+0.04%)
Nov 11, 2021 22.91 22.91 22.88 22.90 2,172,750 +0.02(+0.09%)
Nov 10, 2021 22.88 22.88 2,844,707 -0.01(-0.04%)
Nov 09, 2021 22.90 22.90 22.85 22.89 3,527,453 -0.01(-0.04%)
Nov 08, 2021 22.90 22.90 22.87 22.90 3,326,805 +0.02(+0.09%)
Nov 05, 2021 22.90 22.90 22.87 22.88 2,524,497 -0.01(-0.04%)
Nov 04, 2021 22.90 22.90 22.87 22.89 2,824,778 +0.02(+0.09%)
Nov 03, 2021 22.87 22.88 22.84 22.87 2,742,648 +0.02(+0.09%)
Nov 02, 2021 22.83 22.86 22.82 22.85 2,865,599 +0.01(+0.04%)
Nov 01, 2021 22.83 22.82 22.79 22.84 2,968,341 +0.02(+0.09%)
Oct 29, 2021 22.72 22.82 22.71 22.82 2,462,813 +0.02(+0.09%)
Oct 28, 2021 22.77 22.80 22.74 22.80 2,250,182 +0.07(+0.31%)
Oct 27, 2021 22.75 22.78 22.72 22.73 2,740,271 -0.01(-0.04%)
Oct 26, 2021 22.77 22.74 2,717,997 +0.02(+0.09%)
Oct 25, 2021 22.65 22.73 22.61 22.72 2,545,158 +0.08(+0.35%)
Oct 22, 2021 22.62 22.68 22.58 22.64 2,157,529 -0.04(-0.18%)
Oct 21, 2021 22.63 22.68 22.62 22.68 2,271,576 +0.03(+0.13%)
Oct 20, 2021 22.64 22.67 22.60 22.65 2,734,285 +0.02(+0.09%)
Oct 19, 2021 22.65 22.66 22.58 22.63 2,700,036 +0.06(+0.27%)
Oct 18, 2021 22.46 22.58 22.41 22.57 3,586,105 -0.11(-0.49%)
Oct 15, 2021 22.62 22.69 22.59 22.68 3,039,350 +0.09(+0.40%)
Oct 14, 2021 22.38 22.69 22.38 22.59 3,419,844 +0.40(+1.80%)
Oct 13, 2021 22.16 22.21 22.03 22.19 2,458,144 +0.14(+0.63%)
Oct 12, 2021 22.25 22.25 21.98 22.05 3,870,498 -0.07(-0.32%)
Oct 11, 2021 22.18 22.38 22.09 22.12 2,954,173 -0.13(-0.58%)
Oct 08, 2021 22.43 22.43 22.22 22.25 2,293,761 -0.15(-0.67%)
Oct 07, 2021 22.33 22.50 22.31 22.40 2,987,860 +0.25(+1.13%)
Oct 06, 2021 21.83 22.16 21.76 22.15 3,506,721 +0.12(+0.54%)
Oct 05, 2021 21.80 22.14 21.79 22.03 3,209,052 +0.32(+1.47%)
Oct 04, 2021 22.09 22.09 21.60 21.71 8,360,779 -0.44(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.